3125 新内外綿(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291131141131137,0001,130
2006-12-2811611710911158,0001,110
2006-12-2711311511311524,0001,150
2006-12-2611411410811147,0001,110
2006-12-2511711711111341,0001,130
2006-12-2212012111611765,0001,170
2006-12-2112512512212226,0001,220
2006-12-2012712712212756,0001,270
2006-12-19135136123132190,0001,320
2006-12-18130143129135754,0001,350
2006-12-15115129115127247,0001,270
2006-12-1411211511211410,0001,140
2006-12-131121131121129,0001,120
2006-12-1211311411311310,0001,130
2006-12-1111311311211220,0001,120
2006-12-0811111411011137,0001,110
2006-12-0711111211111236,0001,120
2006-12-0611111211111211,0001,120
2006-12-0511211211011215,0001,120
2006-12-0411311310911113,0001,110
2006-12-0111111210811245,0001,120
2006-11-3011211210911026,0001,100
2006-11-2911011110911119,0001,110
2006-11-2811211210911024,0001,100
2006-11-2711011511011127,0001,110
2006-11-2410510810410829,0001,080
2006-11-2210110510110517,0001,050
2006-11-2110410410010271,0001,020
2006-11-20120122103104148,0001,040
2006-11-1710811510411095,0001,100
2006-11-1611311511011143,0001,110
2006-11-1511711811411720,0001,170
2006-11-1411811811411735,0001,170
2006-11-1312012011011826,0001,180
2006-11-1012512610812080,0001,200
2006-11-0912712912612714,0001,270
2006-11-0812812812512526,0001,250
2006-11-0712912912812811,0001,280
2006-11-061291301281296,0001,290
2006-11-0213213313013011,0001,300
2006-11-0113013212913220,0001,320
2006-10-3112913112713128,0001,310
2006-10-3012813012612934,0001,290
2006-10-2713113112712930,0001,290
2006-10-2613213212913230,0001,320
2006-10-251341341321329,0001,320
2006-10-2413213313213321,0001,330
2006-10-2313413413113120,0001,310
2006-10-20133140130133342,0001,330
2006-10-1913013012913061,0001,300
2006-10-1812813012812919,0001,290
2006-10-1712913212913020,0001,300
2006-10-1612612912612915,0001,290
2006-10-1312312512312525,0001,250
2006-10-1212112512012459,0001,240
2006-10-1113313312412739,0001,270
2006-10-1013413413213316,0001,330
2006-10-0613613613513535,0001,350
2006-10-0513513613413624,0001,360
2006-10-0413813913513552,0001,350
2006-10-0313814113513650,0001,360
2006-10-0213813813613718,0001,370
2006-09-2913613813413729,0001,370
2006-09-2813713913613822,0001,380
2006-09-2713513813413732,0001,370
2006-09-2613513713413647,0001,360
2006-09-2513513913513666,0001,360
2006-09-22135140132139231,0001,390
2006-09-21146156135138690,0001,380
2006-09-20140142135142171,0001,420
2006-09-19141144137139190,0001,390
2006-09-15157158136140874,0001,400
2006-09-141321811321643,404,0001,640
2006-09-1313213313113218,0001,320
2006-09-1213413413213316,0001,330
2006-09-111361361341348,0001,340
2006-09-0813313513213510,0001,350
2006-09-071351351341343,0001,340
2006-09-0613713713513513,0001,350
2006-09-051371371361364,0001,360
2006-09-0413513713313616,0001,360
2006-09-0113713713113340,0001,330
2006-08-3113613713513710,0001,370
2006-08-3013513713513713,0001,370
2006-08-2913713813613714,0001,370
2006-08-2814114113713729,0001,370
2006-08-2513713913613946,0001,390
2006-08-2413713813613648,0001,360
2006-08-2313613613513623,0001,360
2006-08-2213513513213456,0001,340
2006-08-2113713813413534,0001,350
2006-08-181361361361369,0001,360
2006-08-1713613813513531,0001,350
2006-08-1613513613313632,0001,360
2006-08-1513313313113112,0001,310
2006-08-1413013512913371,0001,330
2006-08-1113013112612648,0001,260
2006-08-1013013312812938,0001,290
2006-08-0913013012812938,0001,290
2006-08-0813013213013210,0001,320
2006-08-0713213213113223,0001,320
2006-08-041311321301327,0001,320
2006-08-0313213313013121,0001,310
2006-08-0213213212913220,0001,320
2006-08-0113513813413430,0001,340
2006-07-3113914013313432,0001,340
2006-07-2812913312613340,0001,330
2006-07-2712813212813214,0001,320
2006-07-2613113712712913,0001,290
2006-07-2513713713113110,0001,310
2006-07-241361361331337,0001,330
2006-07-2113513813513823,0001,380
2006-07-201391391381385,0001,380
2006-07-1913513512713315,0001,330
2006-07-1813914112613265,0001,320
2006-07-1414414413914211,0001,420
2006-07-131441441441442,0001,440
2006-07-1215115114814827,0001,480
2006-07-111521521501505,0001,500
2006-07-1014715314615318,0001,530
2006-07-0715415715215215,0001,520
2006-07-0615815815315425,0001,540
2006-07-0516116315916017,0001,600
2006-07-0416316416016319,0001,630
2006-07-0316016216016216,0001,620
2006-06-3016316315916024,0001,600
2006-06-2915916515715964,0001,590
2006-06-2815516115315644,0001,560
2006-06-27155172153156632,0001,560
2006-06-2614815214615224,0001,520
2006-06-2315215214815113,0001,510
2006-06-2215115215015111,0001,510
2006-06-211501501501505,0001,500
2006-06-2015115214914920,0001,490
2006-06-1914916314715368,0001,530
2006-06-1615015014214625,0001,460
2006-06-1514414414114321,0001,430
2006-06-1413814013213620,0001,360
2006-06-1314014414014042,0001,400
2006-06-1213314013214026,0001,400
2006-06-0912713612513462,0001,340
2006-06-0814214212813239,0001,320
2006-06-0714514814114116,0001,410
2006-06-0615015213714930,0001,490
2006-06-051461541461543,0001,540
2006-06-0215315413715429,0001,540
2006-06-0115515515015331,0001,530
2006-05-3115315315115314,0001,530
2006-05-301581591541599,0001,590
2006-05-2916116115615929,0001,590
2006-05-261661661601605,0001,600
2006-05-2516316816116249,0001,620
2006-05-2416016215616219,0001,620
2006-05-2316116215416035,0001,600
2006-05-221701701641648,0001,640
2006-05-1916616916616819,0001,680
2006-05-1816016615916612,0001,660
2006-05-1716216816016879,0001,680
2006-05-1616816816216545,0001,650
2006-05-1516716916516753,0001,670
2006-05-1217717716617366,0001,730
2006-05-1117818117517930,0001,790
2006-05-1018018017617914,0001,790
2006-05-0917917917717922,0001,790
2006-05-0817817817717833,0001,780
2006-05-0217317817017852,0001,780
2006-05-0116917616917648,0001,760
2006-04-2817417416817255,0001,720
2006-04-2717617717117532,0001,750
2006-04-2618218217217861,0001,780
2006-04-2517818217718229,0001,820
2006-04-2417918017617918,0001,790
2006-04-2118218317917933,0001,790
2006-04-2018118518018512,0001,850
2006-04-1918719018618633,0001,860
2006-04-1818118618018630,0001,860
2006-04-1718618618218232,0001,820
2006-04-1419019018418545,0001,850
2006-04-1319019018618928,0001,890
2006-04-12192192185188131,0001,880
2006-04-11186197186194547,0001,940
2006-04-10179183178182127,0001,820
2006-04-0718118117717946,0001,790
2006-04-0618118117817932,0001,790
2006-04-0518018317518194,0001,810
2006-04-0418318517818095,0001,800
2006-04-03176184176183150,0001,830
2006-03-3117517617217647,0001,760
2006-03-3017417617117557,0001,750
2006-03-2917017416917451,0001,740
2006-03-2817117416917143,0001,710
2006-03-2717417417017165,0001,710
2006-03-2417717717217472,0001,740
2006-03-2318018017617754,0001,770
2006-03-2217618017618073,0001,800
2006-03-2017717717317459,0001,740
2006-03-1717117417017231,0001,720
2006-03-1617717717117450,0001,740
2006-03-1517417617317536,0001,750
2006-03-1417417417217222,0001,720
2006-03-1317217217017124,0001,710
2006-03-1017217216816928,0001,690
2006-03-0916717216617220,0001,720
2006-03-0816816916616812,0001,680
2006-03-0716716916616819,0001,680
2006-03-0617017216917121,0001,710
2006-03-0316816916716821,0001,680
2006-03-0217717717217330,0001,730
2006-03-0117517617317519,0001,750
2006-02-2818218317818185,0001,810
2006-02-27179183176181103,0001,810
2006-02-2417317817217739,0001,770
2006-02-23167174167173123,0001,730
2006-02-2216616916516765,0001,670
2006-02-21152166152166114,0001,660
2006-02-20165166157157131,0001,570
2006-02-1717517916616795,0001,670
2006-02-1618518517117862,0001,780
2006-02-15187192181184113,0001,840
2006-02-14182192162192152,0001,920
2006-02-1320020018518769,0001,870
2006-02-1020620619620262,0002,020
2006-02-0920620720320660,0002,060
2006-02-08212212205206161,0002,060
2006-02-0721221521121489,0002,140
2006-02-0620521020520995,0002,090
2006-02-0320320520220577,0002,050
2006-02-0220220420120352,0002,030
2006-02-0120120420120371,0002,030
2006-01-3120420520120142,0002,010
2006-01-3020820820420480,0002,040
2006-01-2720520620220489,0002,040
2006-01-2620220420020362,0002,030
2006-01-2519820219619799,0001,970
2006-01-2419219318919298,0001,920
2006-01-23185200182187100,0001,870
2006-01-20202209191192192,0001,920
2006-01-19178204178199338,0001,990
2006-01-18206208168179431,0001,790
2006-01-17218218203205200,0002,050
2006-01-16225225218218146,0002,180
2006-01-13227227222225120,0002,250
2006-01-12223228222228229,0002,280
2006-01-11218224218221262,0002,210
2006-01-10216221215216166,0002,160
2006-01-0621821821521593,0002,150
2006-01-0521521721521773,0002,170
2006-01-0422022021421579,0002,150

分割・併合履歴 : [2017-09-21]1株→0.1株